Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

9.650 -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.707 5.732 5.707 5.732 6,669 +0.03(+0.59%)
May 29, 2008 5.715 5.723 5.489 5.698 6,800 -0.01(-0.15%)
May 28, 2008 5.698 5.866 5.581 5.707 13,843 -0.06(-1.02%)
May 27, 2008 5.857 5.857 5.698 5.765 3,162 -0.08(-1.44%)
May 26, 2008 5.933 5.933 5.413 5.849 23,276 +0.00(+0.00%)
May 23, 2008 5.933 5.933 5.413 5.849 23,276 +0.12(+2.05%)
May 22, 2008 6.159 6.159 5.690 5.732 11,579 -0.34(-5.66%)
May 21, 2008 6.134 6.134 5.983 6.075 8,234 -0.03(-0.41%)
May 20, 2008 6.075 6.167 6.008 6.100 6,824 +0.11(+1.82%)
May 19, 2008 5.983 6.050 5.983 5.992 3,427 -0.08(-1.38%)
May 16, 2008 6.578 6.754 6.025 6.075 43,921 -0.18(-2.95%)
May 15, 2008 6.075 6.268 5.765 6.260 52,675 +0.60(+10.67%)
May 14, 2008 5.866 5.924 5.656 5.656 6,181 -0.19(-3.30%)
May 13, 2008 6.109 6.109 5.849 5.849 5,310 -0.28(-4.64%)
May 12, 2008 6.201 6.255 6.126 6.134 4,704 -0.05(-0.81%)
May 09, 2008 6.201 6.201 6.075 6.184 3,663 -0.08(-1.20%)
May 08, 2008 6.084 6.260 6.025 6.260 5,576 +0.13(+2.05%)
May 07, 2008 5.958 6.134 5.958 6.134 8,342 +0.11(+1.81%)
May 06, 2008 5.682 6.025 5.682 6.025 14,630 +0.28(+4.81%)
May 05, 2008 5.707 5.807 5.707 5.748 9,002 +0.12(+2.08%)
May 02, 2008 5.740 5.740 5.559 5.631 6,959 -0.08(-1.47%)
May 01, 2008 5.598 5.715 5.480 5.715 14,107 +0.16(+2.87%)
Apr 30, 2008 5.535 5.614 5.455 5.556 14,601 -0.10(-1.78%)
Apr 29, 2008 5.576 5.656 5.539 5.656 3,101 +0.01(+0.15%)
Apr 28, 2008 5.640 5.698 5.447 5.648 11,720 -0.07(-1.17%)
Apr 25, 2008 5.522 5.715 5.455 5.715 6,444 -0.03(-0.44%)
Apr 24, 2008 5.732 5.740 5.690 5.740 6,194 +0.18(+3.32%)
Apr 23, 2008 5.547 5.581 5.522 5.556 6,278 +0.06(+1.07%)
Apr 22, 2008 5.681 5.715 5.497 5.497 4,590 -0.21(-3.67%)
Apr 21, 2008 5.891 5.891 5.673 5.707 7,127 -0.19(-3.27%)
Apr 18, 2008 5.983 6.008 5.899 5.899 5,608 -0.08(-1.40%)
Apr 17, 2008 5.690 6.075 5.690 5.983 13,548 +0.27(+4.80%)
Apr 16, 2008 5.774 5.832 5.640 5.709 11,512 -0.12(-2.11%)
Apr 15, 2008 5.564 5.839 5.497 5.832 4,793 -0.03(-0.43%)
Apr 14, 2008 5.816 5.883 5.598 5.857 12,259 +0.22(+3.86%)
Apr 11, 2008 5.489 5.866 5.489 5.640 25,546 -0.21(-3.58%)
Apr 10, 2008 5.748 5.983 5.740 5.849 18,814 +0.03(+0.55%)
Apr 09, 2008 6.033 6.033 5.665 5.817 41,465 -0.27(-4.38%)
Apr 08, 2008 6.059 6.404 6.059 6.084 14,856 -0.19(-3.07%)
Apr 07, 2008 6.452 6.452 6.276 6.276 36,012 -0.42(-6.26%)
Apr 04, 2008 6.704 6.704 6.452 6.695 3,460 +0.27(+4.17%)
Apr 03, 2008 6.452 6.452 6.427 6.427 5,951 -0.23(-3.40%)
Apr 02, 2008 6.536 6.704 6.436 6.653 38,821 -0.02(-0.25%)
Apr 01, 2008 6.653 6.695 6.285 6.670 38,497 +0.15(+2.31%)
Mar 31, 2008 6.079 6.653 6.050 6.519 33,207 +0.35(+5.71%)
Mar 28, 2008 6.142 6.436 6.100 6.167 8,830 +0.02(+0.27%)
Mar 27, 2008 6.327 6.402 6.075 6.151 14,066 -0.19(-3.04%)
Mar 26, 2008 6.452 6.452 6.343 6.343 8,607 +0.00(+0.03%)
Mar 25, 2008 6.410 6.427 6.318 6.342 3,102 -0.07(-1.07%)
Mar 24, 2008 6.402 6.469 6.243 6.410 16,234 -0.08(-1.23%)
Mar 21, 2008 6.486 6.503 6.167 6.490 35,713 +0.00(+0.00%)
Mar 20, 2008 6.486 6.503 6.167 6.490 35,713 +0.05(+0.85%)
Mar 19, 2008 6.486 6.536 6.394 6.436 11,611 +0.15(+2.40%)
Mar 18, 2008 6.486 6.486 6.100 6.285 18,765 -0.23(-3.47%)
Mar 17, 2008 6.285 6.938 6.193 6.511 15,358 +0.13(+1.97%)
Mar 14, 2008 6.411 6.411 6.302 6.385 4,463 -0.09(-1.42%)
Mar 13, 2008 6.369 6.704 6.293 6.478 25,628 +0.07(+1.05%)
Mar 12, 2008 6.595 6.595 6.369 6.410 24,773 -0.29(-4.38%)
Mar 11, 2008 6.712 6.738 6.578 6.704 15,160 -0.08(-1.23%)
Mar 10, 2008 7.248 7.332 6.762 6.788 17,347 -0.40(-5.59%)
Mar 07, 2008 7.098 7.332 6.871 7.190 20,473 -0.04(-0.58%)
Mar 06, 2008 7.221 7.232 7.131 7.232 4,038 -0.11(-1.48%)
Mar 05, 2008 7.332 7.341 7.290 7.341 596 +0.09(+1.27%)
Mar 04, 2008 7.148 7.292 7.148 7.248 3,204 -0.07(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.